股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
神剑股份( 002361.SZ 深证)
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-08-234.054.084.004.03-0.49%0.12%0.90%2,863,10011,523,000136%4.03-0.54%4.03-0.07%4.020.22%3.990.35%-0.20%
2019-08-224.004.103.994.051.00%0.07%1.76%3,531,60014,294,000175%4.050.82%4.040.57%4.010.68%3.980.40%-0.28%
2019-08-214.034.034.004.01-0.74%-0.10%1.16%1,879,9007,545,000101%4.01-0.52%4.010.35%3.990.15%3.960.20%-0.34%
2019-08-203.994.073.994.040.75%0.12%2.12%2,943,70011,877,000158%4.041.18%4.001.11%3.980.66%3.960.43%-0.39%
2019-08-193.914.013.914.012.04%0.55%1.80%2,975,80011,868,000140%3.991.19%3.950.38%3.960.56%3.94-0.23%-0.48%
2019-08-163.943.963.913.93-0.25%-0.28%-0.46%1,436,3005,661,00066%3.941.08%3.940.05%3.930.23%3.95-0.40%-0.45%
2019-08-153.893.943.853.94-0.51%1.05%-0.61%1,466,4005,717,00061%3.90-2.01%3.94-0.13%3.92-0.25%3.96-0.45%-0.44%
2019-08-144.014.013.953.960.25%-0.48%-0.55%1,400,6005,573,00057%3.981.12%3.940.66%3.930.18%3.98-1.09%-0.41%
2019-08-133.923.963.893.950.25%0.38%-1.89%1,336,7005,260,00040%3.940.67%3.92-0.13%3.93-0.03%4.03-0.72%-0.33%
2019-08-123.903.943.873.941.03%0.79%-2.84%1,286,9005,030,00034%3.91-0.03%3.92-0.20%3.93-0.71%4.06-0.49%-0.32%
2019-08-093.943.953.863.90-1.02%-0.26%-4.29%2,232,2008,727,00054%3.91-0.91%3.93-0.18%3.96-0.68%4.08-0.44%-0.25%
2019-08-083.933.973.923.940.51%-0.15%-3.74%1,762,2006,953,00041%3.950.31%3.94-0.78%3.98-0.55%4.09-0.24%-0.19%
2019-08-073.953.983.913.92-0.51%-0.36%-4.46%2,060,8008,108,00046%3.930.03%3.97-0.75%4.01-1.40%4.10-0.29%-0.16%
2019-08-063.963.983.853.94-2.48%0.18%-4.25%5,430,40021,358,000115%3.93-2.89%4.00-1.67%4.06-1.50%4.12-0.44%-0.12%
2019-08-054.074.084.034.04-0.74%-0.25%-2.25%3,080,70012,476,00070%4.05-0.05%4.07-1.12%4.12-0.53%4.130.02%-0.08%
2019-08-024.054.084.024.07-0.73%0.44%-1.50%3,450,40013,981,00075%4.05-1.27%4.11-1.01%4.15-0.41%4.13-0.22%-0.08%
2019-08-014.114.154.074.10-0.73%-0.10%-0.99%2,435,0009,993,00054%4.10-0.73%4.15-0.38%4.16-0.07%4.14-0.17%-0.05%
2019-07-314.204.204.094.13-2.13%-0.10%-0.43%9,361,20038,701,000196%4.13-1.88%4.17-0.62%4.17-0.22%4.15-0.34%-0.05%
2019-07-304.234.254.174.220.00%0.17%1.39%4,936,10020,796,000111%4.210.45%4.200.58%4.180.75%4.16-0.55%0.01%
2019-07-294.164.234.164.220.48%0.62%0.84%4,439,90018,620,00085%4.190.55%4.170.46%4.140.75%4.190.17%0.14%
2019-07-264.154.204.124.200.96%0.70%0.53%3,543,10014,778,00068%4.170.68%4.150.88%4.110.00%4.180.12%0.12%
2019-07-254.174.184.114.16-0.24%0.41%-0.31%3,650,10015,124,00071%4.140.00%4.120.66%4.11-0.32%4.170.12%0.11%
2019-07-244.074.194.074.172.21%0.65%0.05%4,485,10018,582,00086%4.142.22%4.09-0.07%4.13-0.58%4.170.12%0.10%
2019-07-234.064.094.024.080.99%0.67%-1.99%3,446,20013,967,00067%4.05-0.27%4.09-1.14%4.15-1.40%4.16-0.07%0.08%
2019-07-224.154.184.024.04-2.65%-0.59%-3.02%4,799,00019,502,00097%4.06-2.61%4.14-1.41%4.21-0.24%4.170.02%0.10%
2019-07-194.144.234.134.15-0.24%-0.55%-0.36%3,344,40013,956,00069%4.17-0.31%4.20-1.08%4.220.19%4.170.05%0.07%
2019-07-184.204.254.154.16-2.12%-0.62%-0.07%5,451,10022,816,000111%4.19-0.85%4.240.24%4.210.33%4.16-0.14%0.05%
2019-07-174.194.294.194.25-0.23%0.66%1.94%6,619,60027,945,000126%4.22-1.40%4.230.45%4.200.50%4.170.22%0.10%
2019-07-164.144.494.144.262.90%-0.51%2.40%11,982,70051,312,000243%4.284.21%4.222.98%4.182.38%4.160.80%0.08%
2019-07-154.064.154.024.140.00%0.75%0.31%3,996,50016,420,00091%4.110.88%4.090.44%4.080.34%4.13-0.05%0.02%